Sino Wealth Electronic Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	59.240	61.560	58.700	59.200	51.482	8,630,901
2022-05-10	59.880	62.360	58.360	59.020	51.325	6,759,271
2022-05-09	58.800	59.980	58.240	59.370	51.630	2,822,476
2022-05-06	58.160	60.660	57.780	59.000	51.308	4,356,739
2022-05-05	57.900	60.590	57.510	59.980	52.160	5,821,908
2022-04-29	54.550	58.190	54.000	57.750	50.221	5,705,060
2022-04-28	55.610	56.000	53.550	54.200	47.134	5,890,902
2022-04-27	53.880	56.880	52.300	56.460	49.099	8,282,643
2022-04-26	55.920	57.070	53.790	54.940	47.777	5,377,880
2022-04-25	55.000	58.000	54.320	55.400	48.177	6,710,276
2022-04-22	57.420	59.490	56.780	57.100	49.656	6,426,647
2022-04-21	58.070	60.190	57.780	58.000	50.438	7,581,180
2022-04-20	55.000	59.890	55.000	58.600	50.960	10,655,665
2022-04-19	55.160	55.700	53.650	54.250	47.177	3,628,166
2022-04-18	53.300	55.600	53.000	55.500	48.264	3,926,646
2022-04-15	53.000	54.200	52.280	53.290	46.343	2,592,324
2022-04-14	53.650	55.510	52.590	53.800	46.786	4,002,573
2022-04-13	56.600	56.700	52.800	53.400	46.438	6,031,868
2022-04-12	55.360	57.590	54.300	57.010	49.578	4,415,755
2022-04-11	57.800	57.940	55.050	55.770	48.499	4,239,891
2022-04-08	57.010	58.930	54.200	58.380	50.769	6,571,385
2022-04-07	55.730	57.490	55.090	56.950	49.525	4,691,853
2022-04-06	58.060	58.230	55.200	56.400	49.047	5,008,602
2022-04-01	57.810	59.370	56.580	58.280	50.682	5,149,740
2022-03-31	58.520	60.060	56.860	57.420	49.934	5,994,466
2022-03-30	56.100	59.770	56.100	59.030	51.334	7,814,004
2022-03-29	61.220	62.160	55.000	55.930	48.638	10,706,826
2022-03-28	57.890	60.260	57.390	59.960	52.143	5,027,385
2022-03-25	58.790	60.730	58.450	58.460	50.838	6,213,841
2022-03-24	59.880	59.880	57.090	58.020	50.456	5,380,930
2022-03-23	61.310	61.400	59.420	59.630	51.856	4,518,704
2022-03-22	60.900	62.410	60.350	61.300	53.308	4,916,847
2022-03-21	61.030	61.500	59.660	61.010	53.056	5,930,843
2022-03-18	60.980	62.320	60.200	61.010	53.056	6,376,381
2022-03-17	62.260	63.250	60.390	60.500	52.612	12,660,015
2022-03-16	56.870	61.310	56.550	61.150	53.178	13,852,316
2022-03-15	55.000	57.820	53.600	55.550	48.308	8,869,215
2022-03-14	57.000	57.640	55.730	55.900	48.612	5,370,151
2022-03-11	56.310	58.830	56.280	58.400	50.786	8,634,935
2022-03-10	61.000	61.680	57.810	57.900	50.351	12,621,171
2022-03-09	58.110	61.190	57.050	59.410	51.665	15,535,814
2022-03-08	53.020	59.490	52.810	57.040	49.604	13,413,045
2022-03-07	54.010	54.430	51.830	52.440	45.603	5,551,587
2022-03-04	53.500	56.500	53.210	54.650	47.525	5,241,539
2022-03-03	55.510	55.750	53.570	53.800	46.786	3,358,624
2022-03-02	56.240	56.240	54.610	54.750	47.612	3,584,531
2022-03-01	56.860	57.500	55.790	56.320	48.977	3,902,416
2022-02-28	56.580	57.440	56.130	56.720	49.325	3,352,286
2022-02-25	58.000	58.870	56.380	56.560	49.186	5,094,082
2022-02-24	56.320	57.480	55.300	56.860	49.447	6,795,638
2022-02-23	52.120	57.590	52.120	56.800	49.395	7,707,684
2022-02-22	52.000	52.780	50.600	51.850	45.090	3,704,213
2022-02-21	53.550	53.950	52.230	52.510	45.664	2,586,855
2022-02-18	54.500	54.960	53.460	53.710	46.708	2,521,191
2022-02-17	54.450	55.750	53.390	54.770	47.630	4,984,027
2022-02-16	53.570	54.080	53.030	53.650	46.656	2,185,559
2022-02-15	52.800	53.840	52.200	53.530	46.551	4,380,988
2022-02-14	52.050	53.350	50.470	53.000	46.090	3,781,182
2022-02-11	53.500	54.110	51.710	52.050	45.264	4,638,473
2022-02-10	54.470	55.640	53.840	54.080	47.029	3,831,581

← NewerPage 19 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1000 CNY
2025-07-09	0.2000 CNY
2024-06-28	0.2000 CNY
2023-07-11	0.4000 CNY
2022-05-31	0.5280 CNY
2021-07-08	0.4796 CNY
2020-06-02	0.4800 CNY
2019-06-24	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.